股票概览
13.92
-0.43%
-0.06
13.99
开盘价
14.34
最高价
13.87
最低价
52,862
成交量
数据更新至: 2024-06-28
技术指标
13.91
MA5 (5日均线)
14.45
MA10 (10日均线)
14.75
MA20 (20日均线)
K线图
成交量与均线
历史交易数据
| 交易日期 | 开盘价 | 最高价 | 最低价 | 收盘价 | 涨跌幅 | 成交量 | 成交额 |
|---|---|---|---|---|---|---|---|
| 2024-06-28 | 13.99 | 14.34 | 13.87 | 13.92 | -0.43% | 52,862 | 74,716,064 |
| 2024-06-27 | 14.26 | 14.36 | 13.95 | 13.98 | -2.1% | 54,503 | 77,131,262 |
| 2024-06-26 | 13.56 | 14.31 | 13.36 | 14.28 | +5.47% | 71,868 | 99,710,207 |
| 2024-06-25 | 13.88 | 13.99 | 13.38 | 13.54 | -2.03% | 66,140 | 90,091,107 |
| 2024-06-24 | 14.57 | 14.57 | 13.8 | 13.82 | -5.54% | 74,876 | 105,671,950 |
| 2024-06-21 | 14.67 | 14.76 | 14.46 | 14.63 | -0.48% | 36,341 | 53,185,885 |
| 2024-06-20 | 15.16 | 15.19 | 14.66 | 14.7 | -3.03% | 46,413 | 69,219,582 |
| 2024-06-19 | 15.5 | 15.55 | 15.13 | 15.16 | -1.3% | 55,092 | 84,418,502 |
| 2024-06-18 | 15.07 | 15.49 | 15.05 | 15.36 | +1.86% | 59,509 | 91,316,017 |
| 2024-06-17 | 15.06 | 15.24 | 15.02 | 15.08 | -0.72% | 42,269 | 63,990,206 |
| 2024-06-14 | 15 | 15.27 | 14.84 | 15.19 | +0.86% | 53,328 | 80,315,618 |
| 2024-06-13 | 15.01 | 15.24 | 14.88 | 15.06 | +0.6% | 50,820 | 76,741,230 |
| 2024-06-12 | 14.91 | 15.3 | 14.79 | 14.97 | +0.4% | 55,937 | 84,345,554 |
| 2024-06-11 | 14.31 | 14.95 | 14.01 | 14.91 | +4.27% | 71,435 | 103,928,961 |
| 2024-06-07 | 14.63 | 14.68 | 14.18 | 14.3 | -0.83% | 57,463 | 82,729,169 |
| 2024-06-06 | 15.19 | 15.26 | 14.23 | 14.42 | -4.5% | 82,887 | 121,218,530 |
| 2024-06-05 | 15.25 | 15.43 | 15.08 | 15.1 | -0.85% | 38,278 | 58,510,063 |
| 2024-06-04 | 15.56 | 15.56 | 14.95 | 15.23 | -2.12% | 72,392 | 109,531,362 |
| 2024-06-03 | 15.66 | 15.81 | 15.33 | 15.56 | -1.89% | 57,942 | 90,253,866 |
| 2024-05-31 | 15.5 | 16.05 | 15.43 | 15.86 | +2.59% | 63,260 | 100,245,862 |
| 2024-05-30 | 15.27 | 15.56 | 15.1 | 15.46 | +0.85% | 38,842 | 59,764,498 |
| 2024-05-29 | 15.46 | 15.67 | 15.23 | 15.33 | -1.16% | 49,269 | 76,177,780 |
| 2024-05-28 | 15.64 | 15.87 | 15.42 | 15.51 | -1.9% | 39,202 | 61,223,992 |
| 2024-05-27 | 15.6 | 15.84 | 15.29 | 15.81 | +1.15% | 46,673 | 72,467,724 |
| 2024-05-24 | 15.94 | 16.08 | 15.63 | 15.63 | -2.01% | 48,840 | 77,213,945 |
| 2024-05-23 | 16.5 | 16.57 | 15.91 | 15.95 | -3.27% | 61,625 | 99,576,349 |
| 2024-05-22 | 16.11 | 16.56 | 16.02 | 16.49 | +1.85% | 52,274 | 85,286,758 |
| 2024-05-21 | 16.33 | 16.64 | 16.17 | 16.19 | -0.31% | 66,424 | 108,347,174 |
| 2024-05-20 | 16.1 | 16.42 | 15.92 | 16.24 | +0.5% | 54,371 | 88,037,501 |
| 2024-05-17 | 15.82 | 16.16 | 15.7 | 16.16 | +2.21% | 51,701 | 82,654,054 |
| 2024-05-16 | 16.02 | 16.11 | 15.8 | 15.81 | -0.5% | 50,035 | 79,795,793 |
| 2024-05-15 | 16.11 | 16.25 | 15.83 | 15.89 | -1.43% | 41,851 | 66,909,011 |
| 2024-05-14 | 16.18 | 16.38 | 16 | 16.12 | +0.31% | 48,310 | 77,990,452 |
| 2024-05-13 | 16.56 | 16.6 | 15.95 | 16.07 | -3.08% | 64,067 | 103,203,883 |
| 2024-05-10 | 17.03 | 17.13 | 16.53 | 16.58 | -2.36% | 52,882 | 88,249,268 |
| 2024-05-09 | 16.81 | 17.08 | 16.8 | 16.98 | +1.01% | 47,606 | 80,662,442 |
| 2024-05-08 | 17.4 | 17.41 | 16.75 | 16.81 | -3.94% | 66,051 | 112,380,753 |
| 2024-05-07 | 17.43 | 17.58 | 17.27 | 17.5 | +0.23% | 53,643 | 93,476,791 |
| 2024-05-06 | 17.62 | 17.88 | 17.32 | 17.46 | +0.92% | 73,419 | 128,985,170 |
| 2024-04-30 | 17.55 | 17.59 | 17.19 | 17.3 | -1.26% | 66,953 | 116,087,657 |
| 2024-04-29 | 17.3 | 17.59 | 17.15 | 17.52 | +1.27% | 102,988 | 179,451,272 |
| 2024-04-26 | 16.4 | 17.55 | 16.29 | 17.3 | +5.68% | 164,318 | 279,938,238 |
| 2024-04-25 | 17.05 | 17.05 | 16.34 | 16.37 | -4.44% | 144,876 | 238,894,090 |
| 2024-04-24 | 16.65 | 17.15 | 16.62 | 17.13 | +1.9% | 78,656 | 132,863,591 |
| 2024-04-23 | 16.5 | 16.85 | 16.3 | 16.81 | +3.38% | 82,218 | 136,936,269 |
| 2024-04-22 | 15.81 | 16.38 | 15.6 | 16.26 | +1.43% | 67,143 | 108,537,558 |
| 2024-04-19 | 16.08 | 16.28 | 15.8 | 16.03 | -1.6% | 50,442 | 80,778,798 |
| 2024-04-18 | 16.16 | 16.66 | 15.83 | 16.29 | +0.43% | 64,284 | 104,663,592 |
| 2024-04-17 | 15.52 | 16.25 | 15.5 | 16.22 | +6.36% | 71,497 | 114,241,823 |
| 2024-04-16 | 16.16 | 16.37 | 15.2 | 15.25 | -6.33% | 93,854 | 145,745,111 |
| 2024-04-15 | 16.45 | 16.77 | 15.98 | 16.28 | -1.45% | 80,721 | 131,590,924 |
| 2024-04-12 | 16.77 | 16.93 | 16.46 | 16.52 | -1.14% | 49,225 | 82,036,625 |
| 2024-04-11 | 16.54 | 16.96 | 16.5 | 16.71 | 0% | 59,611 | 100,040,628 |
| 2024-04-10 | 17.38 | 17.38 | 16.45 | 16.71 | -3.02% | 62,010 | 104,046,523 |
| 2024-04-09 | 17.01 | 17.25 | 16.79 | 17.23 | +1.59% | 52,344 | 89,295,779 |
| 2024-04-08 | 17.57 | 17.57 | 16.93 | 16.96 | -2.86% | 64,680 | 110,603,507 |
| 2024-04-03 | 18.2 | 18.2 | 17.28 | 17.46 | -4.22% | 103,082 | 181,116,442 |
| 2024-04-02 | 18.78 | 18.87 | 18.12 | 18.23 | -3.85% | 89,214 | 163,917,535 |
| 2024-04-01 | 18.46 | 18.99 | 18.45 | 18.96 | +3.04% | 84,714 | 158,930,817 |
其他热门股票数据
也许您对以下股票的历史数据也感兴趣：